147,730€
0,78%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 148,28 | 149,06 | 146,58 | 146,58 | -1,28% | 59,00 |
| 30.09.2025 | 148,48 | 148,48 | 148,48 | 148,48 | 0,30% | 1,00 |
| 29.09.2025 | 148,08 | 148,08 | 147,50 | 148,04 | 0,38% | 330,00 |
| 26.09.2025 | 147,72 | 147,72 | 147,48 | 147,48 | -0,22% | 36,00 |
| 25.09.2025 | 147,80 | 147,80 | 147,80 | 147,80 | -0,51% | 3,00 |
| 24.09.2025 | 151,06 | 151,88 | 148,56 | 148,56 | -2,04% | 138,00 |
| 23.09.2025 | 149,94 | 152,44 | 149,94 | 151,66 | 1,16% | 12,00 |
| 22.09.2025 | 150,56 | 151,46 | 149,92 | 149,92 | -1,33% | 76,00 |
| 19.09.2025 | 149,82 | 151,94 | 149,82 | 151,94 | 1,24% | 34,00 |
| 18.09.2025 | 146,42 | 150,46 | 146,42 | 150,08 | 2,71% | 347,00 |
| 17.09.2025 | 144,46 | 146,30 | 144,46 | 146,12 | 0,61% | 143,00 |
| 16.09.2025 | 145,20 | 145,24 | 145,20 | 145,24 | -0,47% | 23,00 |
| 15.09.2025 | 144,74 | 146,26 | 144,44 | 145,92 | 0,11% | 54,00 |
| 12.09.2025 | 146,10 | 146,10 | 145,50 | 145,76 | -0,80% | 492,00 |
| 11.09.2025 | 145,66 | 147,36 | 145,13 | 146,94 | 1,48% | 103,00 |
| 10.09.2025 | 144,77 | 145,66 | 144,17 | 144,79 | 0,17% | 17,00 |
| 09.09.2025 | 143,73 | 144,62 | 142,97 | 144,55 | 1,32% | 37,00 |
| 08.09.2025 | 143,50 | 144,24 | 141,86 | 142,66 | -0,55% | 69,00 |
| 05.09.2025 | 143,61 | 144,61 | 141,27 | 143,45 | 0,82% | - |
| 04.09.2025 | 142,28 | 142,28 | 142,28 | 142,28 | 1,12% | 2,00 |
| 03.09.2025 | 140,70 | 140,70 | 140,70 | 140,70 | 1,68% | 10,00 |
| 02.09.2025 | 139,00 | 139,00 | 138,38 | 138,38 | -1,33% | 2,00 |
| 01.09.2025 | 140,08 | 140,24 | 140,08 | 140,24 | -1,60% | 3,00 |
| 29.08.2025 | 142,52 | 142,52 | 142,52 | 142,52 | 0,48% | 3,00 |
| 28.08.2025 | 141,00 | 141,84 | 141,00 | 141,84 | 0,57% | 88,00 |
| 27.08.2025 | 141,04 | 141,04 | 141,04 | 141,04 | -0,21% | 7,00 |
| 26.08.2025 | 141,92 | 143,15 | 140,98 | 141,34 | -0,62% | - |
| 25.08.2025 | 141,82 | 142,22 | 141,50 | 142,22 | -0,14% | 157,00 |
| 22.08.2025 | 138,47 | 142,98 | 137,70 | 142,42 | 3,52% | - |
| 21.08.2025 | 137,58 | 137,58 | 137,58 | 137,58 | 2,26% | 96,00 |
| 20.08.2025 | 139,18 | 139,26 | 132,62 | 134,54 | -4,55% | 164,00 |
| 19.08.2025 | 141,48 | 141,48 | 140,96 | 140,96 | -0,18% | 71,00 |
| 18.08.2025 | 138,86 | 141,24 | 138,86 | 141,22 | 0,94% | 13,00 |
| 15.08.2025 | 141,66 | 141,66 | 139,50 | 139,90 | -3,50% | 6,00 |
| 14.08.2025 | 145,52 | 145,52 | 144,98 | 144,98 | -0,49% | 20,00 |
| 13.08.2025 | 143,08 | 145,75 | 142,85 | 145,69 | 1,85% | - |
| 12.08.2025 | 138,12 | 143,04 | 138,12 | 143,04 | 1,48% | 11,00 |
| 11.08.2025 | 140,94 | 140,96 | 140,94 | 140,96 | -0,17% | 5,00 |
| 08.08.2025 | 138,04 | 141,88 | 138,04 | 141,20 | 0,70% | 1.849,00 |
| 07.08.2025 | 138,74 | 140,22 | 138,72 | 140,22 | 1,68% | 4,00 |
| 06.08.2025 | 139,65 | 139,91 | 137,37 | 137,91 | -1,24% | - |
| 05.08.2025 | 139,64 | 139,64 | 139,64 | 139,64 | 0,30% | 9,00 |
| 04.08.2025 | 136,98 | 139,22 | 136,44 | 139,22 | 1,64% | 121,00 |
| 01.08.2025 | 143,08 | 143,08 | 136,86 | 136,98 | -5,93% | 20,00 |
| 31.07.2025 | 147,62 | 147,62 | 145,62 | 145,62 | -0,75% | 144,00 |
| 30.07.2025 | 145,70 | 146,72 | 145,00 | 146,72 | 0,81% | 10,00 |
| 29.07.2025 | 143,84 | 145,54 | 143,84 | 145,54 | 2,02% | 10,00 |
| 28.07.2025 | 143,68 | 143,68 | 142,66 | 142,66 | 2,22% | 17,00 |
| 25.07.2025 | 140,22 | 140,22 | 139,56 | 139,56 | -0,40% | 334,00 |
| 24.07.2025 | 140,64 | 140,64 | 140,12 | 140,12 | -1,61% | 149,00 |
| 23.07.2025 | 140,30 | 142,42 | 140,30 | 142,42 | 1,37% | 46,00 |
| 22.07.2025 | 138,24 | 140,50 | 138,24 | 140,50 | 0,41% | 60,00 |
| 21.07.2025 | 139,06 | 140,36 | 139,06 | 139,92 | 0,53% | 244,00 |
| 18.07.2025 | 139,18 | 139,18 | 139,18 | 139,18 | -0,63% | 6,00 |
| 17.07.2025 | 137,82 | 140,06 | 137,80 | 140,06 | 2,23% | 75,00 |
| 16.07.2025 | 138,16 | 139,88 | 137,00 | 137,00 | -2,34% | 168,00 |
| 15.07.2025 | 141,12 | 141,60 | 140,28 | 140,28 | 0,18% | 17,00 |
| 14.07.2025 | 139,49 | 140,71 | 138,38 | 140,03 | 0,21% | - |
| 11.07.2025 | 141,36 | 141,36 | 139,48 | 139,74 | -0,78% | 25,00 |
| 10.07.2025 | 138,60 | 140,84 | 138,60 | 140,84 | 1,51% | 24,00 |
| 09.07.2025 | 138,74 | 138,74 | 138,74 | 138,74 | 0,25% | 1,00 |
| 08.07.2025 | 137,84 | 138,40 | 137,84 | 138,40 | -2,62% | 22,00 |
| 07.07.2025 | 142,50 | 142,50 | 142,12 | 142,12 | 2,16% | 4,00 |
| 04.07.2025 | 142,16 | 142,16 | 139,12 | 139,12 | -1,67% | 2,00 |
| 03.07.2025 | 141,48 | 141,48 | 141,48 | 141,48 | 1,93% | 3,00 |
| 02.07.2025 | 138,80 | 138,80 | 138,80 | 138,80 | -0,60% | 32,00 |
| 01.07.2025 | 139,46 | 139,72 | 138,34 | 139,64 | -0,50% | 324,00 |
| 30.06.2025 | 141,42 | 141,72 | 140,34 | 140,34 | -0,01% | 48,00 |
| 27.06.2025 | 141,35 | 141,53 | 139,01 | 140,35 | -0,80% | - |
| 26.06.2025 | 141,48 | 141,48 | 141,48 | 141,48 | 0,52% | 2,00 |
| 25.06.2025 | 141,94 | 142,74 | 140,46 | 140,75 | -0,33% | - |
| 24.06.2025 | 141,22 | 141,22 | 141,22 | 141,22 | 1,68% | 12,00 |
| 23.06.2025 | 138,88 | 138,88 | 138,88 | 138,88 | 0,37% | 35,00 |
| 20.06.2025 | 138,76 | 140,22 | 137,02 | 138,37 | 0,38% | - |
| 19.06.2025 | 139,17 | 139,33 | 137,63 | 137,85 | -1,27% | - |
| 18.06.2025 | 139,62 | 139,62 | 139,62 | 139,62 | -0,27% | 12,00 |
| 17.06.2025 | 139,00 | 140,40 | 139,00 | 140,00 | 0,68% | 86,00 |
| 16.06.2025 | 136,60 | 139,06 | 136,60 | 139,06 | 1,55% | 4,00 |
| 13.06.2025 | 138,11 | 139,38 | 136,55 | 136,94 | -2,02% | - |
| 12.06.2025 | 140,57 | 141,32 | 138,98 | 139,76 | -1,29% | - |
| 11.06.2025 | 142,72 | 143,43 | 141,14 | 141,59 | 0,04% | - |
| 10.06.2025 | 141,54 | 141,54 | 141,54 | 141,54 | -1,10% | 2,00 |
| 09.06.2025 | 142,34 | 143,74 | 142,34 | 143,12 | 1,17% | 38,00 |
| 06.06.2025 | 141,02 | 141,46 | 141,02 | 141,46 | 0,33% | 31,00 |
| 05.06.2025 | 141,00 | 141,00 | 141,00 | 141,00 | 0,07% | 20,00 |
| 04.06.2025 | 141,76 | 141,76 | 140,66 | 140,90 | 1,79% | 53,00 |
| 03.06.2025 | 137,20 | 138,70 | 137,20 | 138,42 | -0,04% | 35,00 |
| 02.06.2025 | 136,28 | 138,48 | 136,22 | 138,48 | 1,10% | 108,00 |
| 30.05.2025 | 139,30 | 139,40 | 136,98 | 136,98 | -3,55% | 255,00 |
| 29.05.2025 | 142,02 | 142,02 | 142,02 | 142,02 | -1,03% | 15,00 |
| 28.05.2025 | 143,46 | 143,50 | 143,46 | 143,50 | 0,59% | 99,00 |
| 27.05.2025 | 142,84 | 142,84 | 142,10 | 142,66 | 1,13% | 116,00 |
| 26.05.2025 | 141,06 | 141,06 | 141,06 | 141,06 | 0,38% | 5,00 |
| 23.05.2025 | 139,40 | 140,52 | 139,40 | 140,52 | -1,89% | 14,00 |
| 22.05.2025 | 143,22 | 143,22 | 143,22 | 143,22 | -4,43% | 8,00 |
| 21.05.2025 | 151,00 | 152,02 | 149,86 | 149,86 | 3,47% | 416,00 |
| 20.05.2025 | 144,08 | 144,84 | 144,08 | 144,84 | 0,06% | 37,00 |
| 19.05.2025 | 146,68 | 146,68 | 144,56 | 144,76 | -1,52% | 318,00 |
| 16.05.2025 | 147,72 | 147,72 | 147,00 | 147,00 | -0,03% | 113,00 |
| 15.05.2025 | 146,88 | 147,04 | 146,88 | 147,04 | 0,85% | 2,00 |